ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
035760/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250806,160334,55,50.00,KSQ150,,오락·문화,N,N,N,Y,50,N,65900,0,3,0.00,4587533700,70391,202.56,66100,66900,64300,85600,46200,65900,65171.79,36.43,12660,-1785,66833,66366,65533,65066,64233,66600,65300,1106,19700,5000,48760,100,1,21929154,14451,-2.87,0.47,12,0.32,-22955.00,139592.00,82200,20250625,-19.83,51400,20250113,28.21,82200,-19.83,20250625,51400,28.21,20250113,82200,-19.83,20250625,51400,28.21,20250113,0.59,Y,035760,5000,1105 억,,3915003,N,N,3526,N,00,N
20250806,150339,55,50.00,KSQ150,,오락·문화,N,N,N,Y,50,N,65600,-300,5,-0.46,4306616900,66122,190.28,66100,66900,64300,85600,46200,65900,65131.38,36.43,12220,-2898,66833,66366,65533,65066,64233,66600,65300,1106,19700,5000,48760,100,1,21929154,14386,-2.86,0.47,12,0.30,-22955.00,139592.00,82200,20250625,-20.19,51400,20250113,27.63,82200,-20.19,20250625,51400,27.63,20250113,82200,-20.19,20250625,51400,27.63,20250113,0.59,Y,035760,5000,1105 억,,3914563,N,N,2129,N,00,N
20250806,140341,55,50.00,KSQ150,,오락·문화,N,N,N,Y,50,N,65300,-600,5,-0.91,3519230950,54064,155.58,66100,66900,64300,85600,46200,65900,65093.80,36.38,6783,-8302,66833,66366,65533,65066,64233,66600,65300,1106,19700,5000,48760,100,1,21929154,14320,-2.84,0.47,12,0.25,-22955.00,139592.00,82200,20250625,-20.56,51400,20250113,27.04,82200,-20.56,20250625,51400,27.04,20250113,82200,-20.56,20250625,51400,27.04,20250113,0.59,Y,035760,5000,1105 억,,3909126,N,N,2129,N,00,N
20250806,130339,55,50.00,KSQ150,,오락·문화,N,N,N,Y,50,N,65000,-900,5,-1.37,2792901850,42935,123.55,66100,66900,64300,85600,46200,65900,65049.54,36.36,4150,-11661,66833,66366,65533,65066,64233,66600,65300,1106,19700,5000,48760,100,1,21929154,14254,-2.83,0.47,12,0.20,-22955.00,139592.00,82200,20250625,-20.92,51400,20250113,26.46,82200,-20.92,20250625,51400,26.46,20250113,82200,-20.92,20250625,51400,26.46,20250113,0.59,Y,035760,5000,1105 억,,3906493,N,N,2129,N,00,N
20250806,120337,55,50.00,KSQ150,,오락·문화,N,N,N,Y,50,N,64800,-1100,5,-1.67,1786578250,27345,78.69,66100,66900,64600,85600,46200,65900,65334.73,36.29,-3135,-8630,66833,66366,65533,65066,64233,66600,65300,1106,19700,5000,48760,100,1,21929154,14210,-2.82,0.46,12,0.12,-22955.00,139592.00,82200,20250625,-21.17,51400,20250113,26.07,82200,-21.17,20250625,51400,26.07,20250113,82200,-21.17,20250625,51400,26.07,20250113,0.59,Y,035760,5000,1105 억,,3899208,N,N,2129,N,00,N
20250806,110340,55,50.00,KSQ150,,오락·문화,N,N,N,Y,50,N,65700,-200,5,-0.30,773825200,11760,33.84,66100,66900,65400,85600,46200,65900,65801.46,36.31,-1249,-692,66833,66366,65533,65066,64233,66600,65300,1106,19700,5000,48760,100,1,21929154,14407,-2.86,0.47,12,0.05,-22955.00,139592.00,82200,20250625,-20.07,51400,20250113,27.82,82200,-20.07,20250625,51400,27.82,20250113,82200,-20.07,20250625,51400,27.82,20250113,0.59,Y,035760,5000,1105 억,,3901094,N,N,2129,N,00,N
20250806,100338,55,50.00,KSQ150,,오락·문화,N,N,N,Y,50,N,65800,-100,5,-0.15,483632900,7339,21.12,66100,66900,65400,85600,46200,65900,65899.02,36.31,-871,-398,66833,66366,65533,65066,64233,66600,65300,1106,19700,5000,48760,100,1,21929154,14429,-2.87,0.47,12,0.03,-22955.00,139592.00,82200,20250625,-19.95,51400,20250113,28.02,82200,-19.95,20250625,51400,28.02,20250113,82200,-19.95,20250625,51400,28.02,20250113,0.59,Y,035760,5000,1105 억,,3901472,N,N,2129,N,00,N
20250806,090338,55,50.00,KSQ150,,오락·문화,N,N,N,Y,50,N,66500,600,2,0.91,104757100,1580,4.55,66100,66900,66100,85600,46200,65900,66301.96,36.33,1016,1028,66833,66366,65533,65066,64233,66600,65300,1106,19700,5000,48760,100,1,21929154,14583,-2.90,0.48,12,0.01,-22955.00,139592.00,82200,20250625,-19.10,51400,20250113,29.38,82200,-19.10,20250625,51400,29.38,20250113,82200,-19.10,20250625,51400,29.38,20250113,0.59,Y,035760,5000,1105 억,,3903359,N,N,2129,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250806 160334 55 50.00 KSQ150 오락·문화 N N N Y 50 N 65900 0 3 0.00 4587533700 70391 202.56 66100 66900 64300 85600 46200 65900 65171.79 36.43 12660 -1785 66833 66366 65533 65066 64233 66600 65300 1106 19700 5000 48760 100 1 21929154 14451 -2.87 0.47 12 0.32 -22955.00 139592.00 82200 20250625 -19.83 51400 20250113 28.21 82200 -19.83 20250625 51400 28.21 20250113 82200 -19.83 20250625 51400 28.21 20250113 0.59 Y 035760 5000 1105 억 3915003 N N 3526 N 00 N
3 20250806 150339 55 50.00 KSQ150 오락·문화 N N N Y 50 N 65600 -300 5 -0.46 4306616900 66122 190.28 66100 66900 64300 85600 46200 65900 65131.38 36.43 12220 -2898 66833 66366 65533 65066 64233 66600 65300 1106 19700 5000 48760 100 1 21929154 14386 -2.86 0.47 12 0.30 -22955.00 139592.00 82200 20250625 -20.19 51400 20250113 27.63 82200 -20.19 20250625 51400 27.63 20250113 82200 -20.19 20250625 51400 27.63 20250113 0.59 Y 035760 5000 1105 억 3914563 N N 2129 N 00 N
4 20250806 140341 55 50.00 KSQ150 오락·문화 N N N Y 50 N 65300 -600 5 -0.91 3519230950 54064 155.58 66100 66900 64300 85600 46200 65900 65093.80 36.38 6783 -8302 66833 66366 65533 65066 64233 66600 65300 1106 19700 5000 48760 100 1 21929154 14320 -2.84 0.47 12 0.25 -22955.00 139592.00 82200 20250625 -20.56 51400 20250113 27.04 82200 -20.56 20250625 51400 27.04 20250113 82200 -20.56 20250625 51400 27.04 20250113 0.59 Y 035760 5000 1105 억 3909126 N N 2129 N 00 N
5 20250806 130339 55 50.00 KSQ150 오락·문화 N N N Y 50 N 65000 -900 5 -1.37 2792901850 42935 123.55 66100 66900 64300 85600 46200 65900 65049.54 36.36 4150 -11661 66833 66366 65533 65066 64233 66600 65300 1106 19700 5000 48760 100 1 21929154 14254 -2.83 0.47 12 0.20 -22955.00 139592.00 82200 20250625 -20.92 51400 20250113 26.46 82200 -20.92 20250625 51400 26.46 20250113 82200 -20.92 20250625 51400 26.46 20250113 0.59 Y 035760 5000 1105 억 3906493 N N 2129 N 00 N
6 20250806 120337 55 50.00 KSQ150 오락·문화 N N N Y 50 N 64800 -1100 5 -1.67 1786578250 27345 78.69 66100 66900 64600 85600 46200 65900 65334.73 36.29 -3135 -8630 66833 66366 65533 65066 64233 66600 65300 1106 19700 5000 48760 100 1 21929154 14210 -2.82 0.46 12 0.12 -22955.00 139592.00 82200 20250625 -21.17 51400 20250113 26.07 82200 -21.17 20250625 51400 26.07 20250113 82200 -21.17 20250625 51400 26.07 20250113 0.59 Y 035760 5000 1105 억 3899208 N N 2129 N 00 N
7 20250806 110340 55 50.00 KSQ150 오락·문화 N N N Y 50 N 65700 -200 5 -0.30 773825200 11760 33.84 66100 66900 65400 85600 46200 65900 65801.46 36.31 -1249 -692 66833 66366 65533 65066 64233 66600 65300 1106 19700 5000 48760 100 1 21929154 14407 -2.86 0.47 12 0.05 -22955.00 139592.00 82200 20250625 -20.07 51400 20250113 27.82 82200 -20.07 20250625 51400 27.82 20250113 82200 -20.07 20250625 51400 27.82 20250113 0.59 Y 035760 5000 1105 억 3901094 N N 2129 N 00 N
8 20250806 100338 55 50.00 KSQ150 오락·문화 N N N Y 50 N 65800 -100 5 -0.15 483632900 7339 21.12 66100 66900 65400 85600 46200 65900 65899.02 36.31 -871 -398 66833 66366 65533 65066 64233 66600 65300 1106 19700 5000 48760 100 1 21929154 14429 -2.87 0.47 12 0.03 -22955.00 139592.00 82200 20250625 -19.95 51400 20250113 28.02 82200 -19.95 20250625 51400 28.02 20250113 82200 -19.95 20250625 51400 28.02 20250113 0.59 Y 035760 5000 1105 억 3901472 N N 2129 N 00 N
9 20250806 090338 55 50.00 KSQ150 오락·문화 N N N Y 50 N 66500 600 2 0.91 104757100 1580 4.55 66100 66900 66100 85600 46200 65900 66301.96 36.33 1016 1028 66833 66366 65533 65066 64233 66600 65300 1106 19700 5000 48760 100 1 21929154 14583 -2.90 0.48 12 0.01 -22955.00 139592.00 82200 20250625 -19.10 51400 20250113 29.38 82200 -19.10 20250625 51400 29.38 20250113 82200 -19.10 20250625 51400 29.38 20250113 0.59 Y 035760 5000 1105 억 3903359 N N 2129 N 00 N